Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.89	14.93	14.17	14.73	307,243	-0.28(-1.87%)
Jan 29, 2015	15.28	15.33	14.94	15.01	88,877	-0.19(-1.25%)
Jan 28, 2015	15.94	15.97	15.10	15.20	219,237	-0.67(-4.22%)
Jan 27, 2015	15.73	16.04	15.70	15.87	188,768	-0.10(-0.63%)
Jan 26, 2015	15.79	16.42	15.25	15.97	669,047	+0.18(+1.14%)
Jan 23, 2015	16.01	16.14	15.57	15.79	194,913	-0.17(-1.07%)
Jan 22, 2015	14.88	16.18	14.76	15.96	384,794	+1.14(+7.69%)
Jan 21, 2015	15.00	15.09	14.59	14.82	347,260	-0.17(-1.13%)
Jan 20, 2015	15.40	15.40	14.85	14.99	147,050	-0.41(-2.66%)
Jan 16, 2015	15.14	15.53	15.14	15.40	115,833	+0.28(+1.85%)
Jan 15, 2015	16.17	16.17	14.78	15.12	465,638	-0.91(-5.68%)
Jan 14, 2015	16.15	16.34	15.96	16.03	74,322	-0.24(-1.48%)
Jan 13, 2015	16.70	16.84	16.01	16.27	205,313	-0.22(-1.33%)
Jan 12, 2015	16.40	16.69	16.35	16.49	463,484	+0.05(+0.30%)
Jan 09, 2015	16.00	16.71	15.87	16.44	268,258	+0.48(+3.01%)
Jan 08, 2015	15.69	16.25	15.46	15.96	341,043	+0.26(+1.66%)
Jan 07, 2015	15.71	15.89	15.64	15.70	93,659	-0.01(-0.06%)
Jan 06, 2015	16.13	16.16	15.17	15.71	177,398	-0.37(-2.30%)
Jan 05, 2015	16.00	16.36	15.67	16.08	206,830	+0.04(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.